NASDAQ:HSTM
HealthStream Stock Price (Quote)
$25.76
+0.450 (+1.78%)
At Close: Dec 04, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.85 | $25.90 | Monday, 4th Dec 2023 HSTM stock ended at $25.76. This is 1.78% more than the trading day before Friday, 1st Dec 2023. During the day the stock fluctuated 2.98% from a day low at $25.02 to a day high of $25.76. |
| 90 days | $20.47 | $25.90 | |
| 52 weeks | $20.47 | $27.69 |
Historical HealthStream prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-04 | $25.15 | $25.76 | $25.02 | $25.76 | 86 495 |
| 2023-12-01 | $25.03 | $25.44 | $24.99 | $25.31 | 105 267 |
| 2023-11-30 | $25.10 | $25.26 | $24.95 | $25.00 | 60 819 |
| 2023-11-29 | $25.58 | $25.66 | $25.04 | $25.14 | 77 576 |
| 2023-11-28 | $25.86 | $25.86 | $25.42 | $25.45 | 64 517 |
| 2023-11-27 | $25.77 | $25.88 | $25.61 | $25.82 | 68 480 |
| 2023-11-24 | $25.81 | $25.85 | $25.68 | $25.80 | 47 845 |
| 2023-11-22 | $25.68 | $25.90 | $25.60 | $25.73 | 64 604 |
| 2023-11-21 | $25.50 | $25.63 | $25.39 | $25.51 | 49 808 |
| 2023-11-20 | $25.30 | $25.54 | $25.21 | $25.49 | 60 253 |
| 2023-11-17 | $25.42 | $25.65 | $25.28 | $25.30 | 135 880 |
| 2023-11-16 | $25.23 | $25.39 | $25.00 | $25.29 | 70 882 |
| 2023-11-15 | $25.56 | $25.65 | $25.06 | $25.20 | 166 426 |
| 2023-11-14 | $25.49 | $25.65 | $25.33 | $25.58 | 111 295 |
| 2023-11-13 | $25.24 | $25.29 | $25.02 | $25.07 | 55 677 |
| 2023-11-10 | $25.07 | $25.24 | $24.91 | $25.09 | 135 485 |
| 2023-11-09 | $25.39 | $25.39 | $24.85 | $24.93 | 74 720 |
| 2023-11-08 | $25.61 | $25.61 | $24.99 | $25.24 | 73 615 |
| 2023-11-07 | $25.70 | $25.73 | $25.52 | $25.62 | 66 273 |
| 2023-11-06 | $25.50 | $25.68 | $25.23 | $25.63 | 109 306 |
| 2023-11-03 | $25.56 | $25.76 | $25.39 | $25.60 | 117 527 |
| 2023-11-02 | $25.35 | $25.80 | $25.19 | $25.34 | 122 764 |
| 2023-11-01 | $25.33 | $25.39 | $24.63 | $25.15 | 108 625 |
| 2023-10-31 | $24.98 | $25.52 | $24.98 | $25.40 | 116 580 |
| 2023-10-30 | $24.82 | $25.25 | $24.12 | $25.04 | 88 780 |
